GenIP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 11.000 | 12.000 | 10.000 | 11.000 | 11.000 | 110,835 |
| 2026-02-05 | 11.000 | 11.660 | 10.305 | 11.000 | 11.000 | 61,992 |
| 2026-02-04 | 11.000 | 12.000 | 10.000 | 11.000 | 11.000 | 42,964 |
| 2026-02-03 | 10.500 | 12.000 | 10.000 | 11.000 | 11.000 | 118,300 |
| 2026-02-02 | 10.000 | 11.000 | 10.000 | 10.500 | 10.500 | 153,746 |
| 2026-01-30 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 12,766 |
| 2026-01-29 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 138,407 |
| 2026-01-28 | 10.500 | 11.000 | 9.500 | 10.000 | 10.000 | 17,888 |
| 2026-01-27 | 9.750 | 11.000 | 9.500 | 10.500 | 10.500 | 159,318 |
| 2026-01-26 | 10.750 | 10.800 | 9.500 | 9.750 | 9.750 | 361,581 |
| 2026-01-23 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 93,261 |
| 2026-01-22 | 10.250 | 11.500 | 10.000 | 10.750 | 10.750 | 269,840 |
| 2026-01-21 | 11.250 | 11.440 | 10.000 | 10.250 | 10.250 | 229,538 |
| 2026-01-20 | 11.500 | 12.000 | 10.500 | 11.250 | 11.250 | 101,775 |
| 2026-01-19 | 11.500 | 12.000 | 10.500 | 11.500 | 11.500 | 44,764 |
| 2026-01-16 | 11.750 | 12.500 | 10.000 | 11.500 | 11.500 | 618,425 |
| 2026-01-15 | 11.500 | 14.000 | 11.000 | 12.250 | 12.250 | 949,704 |
| 2026-01-14 | 9.250 | 10.300 | 8.500 | 10.250 | 10.250 | 155,738 |
| 2026-01-13 | 9.250 | 9.400 | 9.015 | 9.250 | 9.250 | 69,676 |
| 2026-01-12 | 9.500 | 9.750 | 9.000 | 9.250 | 9.250 | 226,557 |
| 2026-01-09 | 10.250 | 11.000 | 8.968 | 9.500 | 9.500 | 264,813 |
| 2026-01-08 | 9.000 | 10.900 | 8.000 | 9.500 | 9.500 | 991,096 |
| 2026-01-07 | 14.000 | 15.000 | 8.000 | 9.000 | 9.000 | 1,678,679 |
| 2026-01-06 | 8.650 | 13.000 | 8.340 | 12.625 | 12.625 | 2,956,808 |
| 2026-01-05 | 8.650 | 8.797 | 8.600 | 8.650 | 8.650 | 20,468 |
| 2026-01-02 | 8.650 | 8.800 | 8.600 | 8.650 | 8.650 | 46,829 |
| 2025-12-31 | 8.650 | 8.770 | 8.650 | 8.650 | 8.650 | 17,000 |
| 2025-12-30 | 8.600 | 8.740 | 8.599 | 8.650 | 8.650 | 18,364 |
| 2025-12-29 | 8.750 | 8.980 | 8.600 | 8.600 | 8.600 | 156,523 |
| 2025-12-24 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-12-23 | 8.750 | 8.980 | 8.600 | 8.750 | 8.750 | 3,252 |
| 2025-12-22 | 9.600 | 9.680 | 8.750 | 8.750 | 8.750 | 168,210 |
| 2025-12-19 | 9.600 | 9.625 | 9.520 | 9.600 | 9.600 | 79,889 |
| 2025-12-18 | 9.600 | 9.625 | 9.600 | 9.600 | 9.600 | 79,844 |
| 2025-12-17 | 9.600 | 9.698 | 9.520 | 9.600 | 9.600 | 2,954 |
| 2025-12-16 | 9.600 | 9.698 | 9.600 | 9.600 | 9.600 | 12,278 |
| 2025-12-15 | 9.750 | 9.995 | 9.600 | 9.600 | 9.600 | 39,959 |
| 2025-12-12 | 9.750 | 9.800 | 9.750 | 9.750 | 9.750 | 38,606 |
| 2025-12-11 | 9.750 | 9.995 | 9.750 | 9.750 | 9.750 | 12,431 |
| 2025-12-10 | 9.700 | 10.000 | 9.700 | 9.700 | 9.700 | 96,774 |
| 2025-12-09 | 10.125 | 10.175 | 9.700 | 9.700 | 9.700 | 238,511 |
| 2025-12-08 | 9.625 | 10.450 | 9.495 | 10.125 | 10.125 | 416,022 |
| 2025-12-05 | 10.125 | 10.188 | 9.500 | 9.625 | 9.625 | 77,836 |
| 2025-12-04 | 11.000 | 11.600 | 10.000 | 10.125 | 10.125 | 584,929 |
| 2025-12-03 | 18.500 | 18.500 | 17.450 | 18.500 | 18.500 | 3,000 |
| 2025-12-02 | 18.500 | 18.500 | 17.450 | 18.500 | 18.500 | 5,302 |
| 2025-12-01 | 18.500 | 19.900 | 17.450 | 18.500 | 18.500 | 2,877 |
| 2025-11-28 | 18.500 | 19.900 | 18.500 | 18.500 | 18.500 | 3,818 |
| 2025-11-27 | 18.500 | 19.900 | 18.500 | 18.500 | 18.500 | 1,006 |
| 2025-11-26 | 18.500 | 19.900 | 17.450 | 18.500 | 18.500 | 26,243 |
| 2025-11-25 | 19.500 | 20.850 | 17.660 | 18.500 | 18.500 | 25,446 |
| 2025-11-24 | 19.500 | 20.870 | 18.115 | 19.500 | 19.500 | 629 |
| 2025-11-21 | 19.500 | 20.900 | 19.500 | 19.500 | 19.500 | 5,447 |
| 2025-11-20 | 19.000 | 19.700 | 17.550 | 18.500 | 18.500 | 29,995 |
| 2025-11-19 | 21.500 | 21.980 | 17.500 | 19.000 | 19.000 | 77,635 |
| 2025-11-18 | 23.000 | 23.770 | 20.000 | 21.500 | 21.500 | 15,838 |
| 2025-11-17 | 23.500 | 24.970 | 22.000 | 23.000 | 23.000 | 14,575 |
| 2025-11-14 | 24.000 | 24.970 | 22.000 | 23.500 | 23.500 | 5,144 |
| 2025-11-13 | 24.000 | 25.960 | 22.000 | 24.000 | 24.000 | 13,676 |
| 2025-11-12 | 23.500 | 24.550 | 22.150 | 23.500 | 23.500 | 2,664 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.